ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
295310/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,161049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21800,1950,2,9.82,12606159750,591886,89.40,20250,21800,20050,25800,13900,19850,21298.23,3.11,0,42590,21130,20490,19860,19220,18590,20810,19540,60,5950,500,13890,50,1,11901931,2595,-32.98,6.78,12,4.97,-661.00,3216.00,31750,20240628,-31.34,10460,20240718,108.41,31750,-31.34,20240628,10460,108.41,20240718,31750,-31.34,20240628,10460,108.41,20240718,2.70,N,295310,500,59 억,,370488,N,N,0,N,00,N
20241210,151052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21700,1850,2,9.32,12187116600,572623,86.49,20250,21800,20050,25800,13900,19850,21284.22,3.11,0,46071,21130,20490,19860,19220,18590,20810,19540,60,5950,500,13890,50,1,11901931,2583,-32.83,6.75,12,4.81,-661.00,3216.00,31750,20240628,-31.65,10460,20240718,107.46,31750,-31.65,20240628,10460,107.46,20240718,31750,-31.65,20240628,10460,107.46,20240718,2.70,N,295310,500,59 억,,370488,N,N,0,N,00,N
20241210,141052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21600,1750,2,8.82,11067803750,520952,78.69,20250,21800,20050,25800,13900,19850,21246.69,3.11,0,59177,21130,20490,19860,19220,18590,20810,19540,60,5950,500,13890,50,1,11901931,2571,-32.68,6.72,12,4.38,-661.00,3216.00,31750,20240628,-31.97,10460,20240718,106.50,31750,-31.97,20240628,10460,106.50,20240718,31750,-31.97,20240628,10460,106.50,20240718,2.70,N,295310,500,59 억,,370488,N,N,0,N,00,N
20241210,131053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21650,1800,2,9.07,10210477550,481338,72.71,20250,21800,20050,25800,13900,19850,21214.12,3.11,0,66096,21130,20490,19860,19220,18590,20810,19540,60,5950,500,13890,50,1,11901931,2577,-32.75,6.73,12,4.04,-661.00,3216.00,31750,20240628,-31.81,10460,20240718,106.98,31750,-31.81,20240628,10460,106.98,20240718,31750,-31.81,20240628,10460,106.98,20240718,2.70,N,295310,500,59 억,,370488,N,N,0,N,00,N
20241210,121051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21350,1500,2,7.56,9134437000,431248,65.14,20250,21800,20050,25800,13900,19850,21182.95,3.11,0,54812,21130,20490,19860,19220,18590,20810,19540,60,5950,500,13890,50,1,11901931,2541,-32.30,6.64,12,3.62,-661.00,3216.00,31750,20240628,-32.76,10460,20240718,104.11,31750,-32.76,20240628,10460,104.11,20240718,31750,-32.76,20240628,10460,104.11,20240718,2.70,N,295310,500,59 억,,370488,N,N,0,N,00,N
20241210,111051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21800,1950,2,9.82,8064282400,381714,57.66,20250,21800,20050,25800,13900,19850,21128.18,3.11,0,53604,21130,20490,19860,19220,18590,20810,19540,60,5950,500,13890,50,1,11901931,2595,-32.98,6.78,12,3.21,-661.00,3216.00,31750,20240628,-31.34,10460,20240718,108.41,31750,-31.34,20240628,10460,108.41,20240718,31750,-31.34,20240628,10460,108.41,20240718,2.70,N,295310,500,59 억,,370488,N,N,0,N,00,N
20241210,101052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21500,1650,2,8.31,6405402600,304978,46.07,20250,21600,20050,25800,13900,19850,21004.73,3.11,0,48645,21130,20490,19860,19220,18590,20810,19540,60,5950,500,13890,50,1,11901931,2559,-32.53,6.69,12,2.56,-661.00,3216.00,31750,20240628,-32.28,10460,20240718,105.54,31750,-32.28,20240628,10460,105.54,20240718,31750,-32.28,20240628,10460,105.54,20240718,2.70,N,295310,500,59 억,,370488,N,N,0,N,00,N
20241210,091059,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20850,1000,2,5.04,1291955350,63291,9.56,20250,20900,20050,25800,13900,19850,20417.43,3.11,0,3871,21130,20490,19860,19220,18590,20810,19540,60,5950,500,13890,50,1,11901931,2482,-31.54,6.48,12,0.53,-661.00,3216.00,31750,20240628,-34.33,10460,20240718,99.33,31750,-34.33,20240628,10460,99.33,20240718,31750,-34.33,20240628,10460,99.33,20240718,2.70,N,295310,500,59 억,,370488,N,N,0,N,00,N
20241209,161048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19850,-60,5,-0.30,13137333130,657316,97.96,19350,20500,19230,25850,13940,19910,19986.53,3.41,0,-37506,21563,20736,19523,18696,17483,20130,18090,60,5940,500,13930,10,1,11901931,2363,-30.03,6.17,12,5.52,-661.00,3216.00,31750,20240628,-37.48,10460,20240718,89.77,31750,-37.48,20240628,10460,89.77,20240718,31750,-37.48,20240628,10460,89.77,20240718,2.67,N,295310,500,59 억,,405708,N,N,0,N,00,N
20241209,151050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19800,-110,5,-0.55,12824357070,641536,95.61,19350,20500,19230,25850,13940,19910,19990.17,3.41,0,-39597,21563,20736,19523,18696,17483,20130,18090,60,5940,500,13930,10,1,11901931,2357,-29.95,6.16,12,5.39,-661.00,3216.00,31750,20240628,-37.64,10460,20240718,89.29,31750,-37.64,20240628,10460,89.29,20240718,31750,-37.64,20240628,10460,89.29,20240718,2.67,N,295310,500,59 억,,405708,N,N,0,N,00,N
20241209,141050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20150,240,2,1.21,10782870150,538415,80.24,19350,20500,19230,25850,13940,19910,20027.21,3.41,0,-20985,21563,20736,19523,18696,17483,20130,18090,60,5940,500,13930,50,1,11901931,2398,-30.48,6.27,12,4.52,-661.00,3216.00,31750,20240628,-36.54,10460,20240718,92.64,31750,-36.54,20240628,10460,92.64,20240718,31750,-36.54,20240628,10460,92.64,20240718,2.67,N,295310,500,59 억,,405708,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 161049 57 100.00 KOSDAQ 금속 N N N N N 21800 1950 2 9.82 12606159750 591886 89.40 20250 21800 20050 25800 13900 19850 21298.23 3.11 0 42590 21130 20490 19860 19220 18590 20810 19540 60 5950 500 13890 50 1 11901931 2595 -32.98 6.78 12 4.97 -661.00 3216.00 31750 20240628 -31.34 10460 20240718 108.41 31750 -31.34 20240628 10460 108.41 20240718 31750 -31.34 20240628 10460 108.41 20240718 2.70 N 295310 500 59 억 370488 N N 0 N 00 N
3 20241210 151052 57 100.00 KOSDAQ 금속 N N N N N 21700 1850 2 9.32 12187116600 572623 86.49 20250 21800 20050 25800 13900 19850 21284.22 3.11 0 46071 21130 20490 19860 19220 18590 20810 19540 60 5950 500 13890 50 1 11901931 2583 -32.83 6.75 12 4.81 -661.00 3216.00 31750 20240628 -31.65 10460 20240718 107.46 31750 -31.65 20240628 10460 107.46 20240718 31750 -31.65 20240628 10460 107.46 20240718 2.70 N 295310 500 59 억 370488 N N 0 N 00 N
4 20241210 141052 57 100.00 KOSDAQ 금속 N N N N N 21600 1750 2 8.82 11067803750 520952 78.69 20250 21800 20050 25800 13900 19850 21246.69 3.11 0 59177 21130 20490 19860 19220 18590 20810 19540 60 5950 500 13890 50 1 11901931 2571 -32.68 6.72 12 4.38 -661.00 3216.00 31750 20240628 -31.97 10460 20240718 106.50 31750 -31.97 20240628 10460 106.50 20240718 31750 -31.97 20240628 10460 106.50 20240718 2.70 N 295310 500 59 억 370488 N N 0 N 00 N
5 20241210 131053 57 100.00 KOSDAQ 금속 N N N N N 21650 1800 2 9.07 10210477550 481338 72.71 20250 21800 20050 25800 13900 19850 21214.12 3.11 0 66096 21130 20490 19860 19220 18590 20810 19540 60 5950 500 13890 50 1 11901931 2577 -32.75 6.73 12 4.04 -661.00 3216.00 31750 20240628 -31.81 10460 20240718 106.98 31750 -31.81 20240628 10460 106.98 20240718 31750 -31.81 20240628 10460 106.98 20240718 2.70 N 295310 500 59 억 370488 N N 0 N 00 N
6 20241210 121051 57 100.00 KOSDAQ 금속 N N N N N 21350 1500 2 7.56 9134437000 431248 65.14 20250 21800 20050 25800 13900 19850 21182.95 3.11 0 54812 21130 20490 19860 19220 18590 20810 19540 60 5950 500 13890 50 1 11901931 2541 -32.30 6.64 12 3.62 -661.00 3216.00 31750 20240628 -32.76 10460 20240718 104.11 31750 -32.76 20240628 10460 104.11 20240718 31750 -32.76 20240628 10460 104.11 20240718 2.70 N 295310 500 59 억 370488 N N 0 N 00 N
7 20241210 111051 57 100.00 KOSDAQ 금속 N N N N N 21800 1950 2 9.82 8064282400 381714 57.66 20250 21800 20050 25800 13900 19850 21128.18 3.11 0 53604 21130 20490 19860 19220 18590 20810 19540 60 5950 500 13890 50 1 11901931 2595 -32.98 6.78 12 3.21 -661.00 3216.00 31750 20240628 -31.34 10460 20240718 108.41 31750 -31.34 20240628 10460 108.41 20240718 31750 -31.34 20240628 10460 108.41 20240718 2.70 N 295310 500 59 억 370488 N N 0 N 00 N
8 20241210 101052 57 100.00 KOSDAQ 금속 N N N N N 21500 1650 2 8.31 6405402600 304978 46.07 20250 21600 20050 25800 13900 19850 21004.73 3.11 0 48645 21130 20490 19860 19220 18590 20810 19540 60 5950 500 13890 50 1 11901931 2559 -32.53 6.69 12 2.56 -661.00 3216.00 31750 20240628 -32.28 10460 20240718 105.54 31750 -32.28 20240628 10460 105.54 20240718 31750 -32.28 20240628 10460 105.54 20240718 2.70 N 295310 500 59 억 370488 N N 0 N 00 N
9 20241210 091059 57 100.00 KOSDAQ 금속 N N N N N 20850 1000 2 5.04 1291955350 63291 9.56 20250 20900 20050 25800 13900 19850 20417.43 3.11 0 3871 21130 20490 19860 19220 18590 20810 19540 60 5950 500 13890 50 1 11901931 2482 -31.54 6.48 12 0.53 -661.00 3216.00 31750 20240628 -34.33 10460 20240718 99.33 31750 -34.33 20240628 10460 99.33 20240718 31750 -34.33 20240628 10460 99.33 20240718 2.70 N 295310 500 59 억 370488 N N 0 N 00 N
10 20241209 161048 57 100.00 KOSDAQ 금속 N N N N N 19850 -60 5 -0.30 13137333130 657316 97.96 19350 20500 19230 25850 13940 19910 19986.53 3.41 0 -37506 21563 20736 19523 18696 17483 20130 18090 60 5940 500 13930 10 1 11901931 2363 -30.03 6.17 12 5.52 -661.00 3216.00 31750 20240628 -37.48 10460 20240718 89.77 31750 -37.48 20240628 10460 89.77 20240718 31750 -37.48 20240628 10460 89.77 20240718 2.67 N 295310 500 59 억 405708 N N 0 N 00 N
11 20241209 151050 57 100.00 KOSDAQ 금속 N N N N N 19800 -110 5 -0.55 12824357070 641536 95.61 19350 20500 19230 25850 13940 19910 19990.17 3.41 0 -39597 21563 20736 19523 18696 17483 20130 18090 60 5940 500 13930 10 1 11901931 2357 -29.95 6.16 12 5.39 -661.00 3216.00 31750 20240628 -37.64 10460 20240718 89.29 31750 -37.64 20240628 10460 89.29 20240718 31750 -37.64 20240628 10460 89.29 20240718 2.67 N 295310 500 59 억 405708 N N 0 N 00 N
12 20241209 141050 57 100.00 KOSDAQ 금속 N N N N N 20150 240 2 1.21 10782870150 538415 80.24 19350 20500 19230 25850 13940 19910 20027.21 3.41 0 -20985 21563 20736 19523 18696 17483 20130 18090 60 5940 500 13930 50 1 11901931 2398 -30.48 6.27 12 4.52 -661.00 3216.00 31750 20240628 -36.54 10460 20240718 92.64 31750 -36.54 20240628 10460 92.64 20240718 31750 -36.54 20240628 10460 92.64 20240718 2.67 N 295310 500 59 억 405708 N N 0 N 00 N